Rail Vision Ltd. - Ordinary Shares (NQ:RVSN)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	0.2900	0.2900	0.2000	0.2274	7,841,016	-0.09(-29.16%)
Jan 30, 2026	0.3124	0.3249	0.3109	0.3210	911,067	+0.00(+0.16%)
Jan 29, 2026	0.3200	0.3262	0.3066	0.3205	991,610	-0.01(-1.96%)
Jan 28, 2026	0.3381	0.3467	0.3203	0.3269	1,200,252	-0.02(-5.74%)
Jan 27, 2026	0.3300	0.3468	0.3216	0.3468	759,909	+0.02(+6.67%)
Jan 26, 2026	0.3240	0.3299	0.3125	0.3251	1,656,896	-0.00(-0.91%)
Jan 23, 2026	0.3401	0.3498	0.3171	0.3281	1,831,218	-0.01(-3.73%)
Jan 22, 2026	0.3700	0.3700	0.3400	0.3408	1,448,254	-0.00(-0.93%)
Jan 21, 2026	0.3611	0.3748	0.3347	0.3440	1,256,200	-0.02(-4.74%)
Jan 20, 2026	0.3756	0.4100	0.3522	0.3611	3,434,486	+0.00(+0.31%)
Jan 16, 2026	0.3343	0.3785	0.3251	0.3600	3,785,686	+0.02(+7.24%)
Jan 15, 2026	0.3073	0.3530	0.3073	0.3357	3,832,188	+0.01(+3.87%)
Jan 14, 2026	0.3661	0.3661	0.3065	0.3232	45,940,124	-0.03(-8.70%)
Jan 13, 2026	0.3698	0.3800	0.3535	0.3540	458,173	-0.01(-1.58%)
Jan 12, 2026	0.3800	0.4046	0.3597	0.3597	658,829	-0.03(-7.05%)
Jan 09, 2026	0.3874	0.4077	0.3700	0.3870	924,010	-0.01(-1.53%)
Jan 08, 2026	0.4048	0.4048	0.3758	0.3930	661,921	-0.01(-3.46%)
Jan 07, 2026	0.3664	0.4194	0.3601	0.4071	2,105,385	+0.05(+13.40%)
Jan 06, 2026	0.3400	0.3898	0.3303	0.3590	1,993,237	+0.03(+8.79%)
Jan 05, 2026	0.3390	0.3550	0.3273	0.3300	519,758	-0.01(-2.65%)
Jan 02, 2026	0.3240	0.3496	0.3234	0.3390	616,308	+0.02(+4.63%)
Dec 31, 2025	0.3000	0.3392	0.3000	0.3240	1,111,871	+0.01(+4.52%)
Dec 30, 2025	0.3300	0.3360	0.3061	0.3100	1,310,475	-0.03(-7.74%)
Dec 29, 2025	0.3366	0.3446	0.3150	0.3360	1,429,455	-0.01(-1.58%)
Dec 26, 2025	0.3616	0.3699	0.3403	0.3414	478,818	-0.03(-8.77%)
Dec 24, 2025	0.3430	0.3849	0.3409	0.3742	1,371,812	+0.03(+7.28%)
Dec 23, 2025	0.3300	0.3500	0.3300	0.3488	491,323	+0.02(+5.92%)
Dec 22, 2025	0.3400	0.3674	0.3293	0.3293	1,061,608	-0.02(-5.97%)
Dec 19, 2025	0.3424	0.3579	0.3406	0.3502	459,968	+0.01(+2.46%)
Dec 18, 2025	0.3500	0.3538	0.3315	0.3418	327,251	+0.02(+6.02%)
Dec 17, 2025	0.3420	0.3589	0.3224	0.3224	454,456	-0.03(-8.49%)
Dec 16, 2025	0.3340	0.3573	0.3340	0.3523	440,331	+0.02(+5.86%)
Dec 15, 2025	0.3600	0.3645	0.3328	0.3328	965,510	-0.02(-6.04%)
Dec 12, 2025	0.3668	0.3703	0.3450	0.3542	669,843	-0.00(-0.92%)
Dec 11, 2025	0.3750	0.3757	0.3575	0.3575	471,554	-0.02(-6.22%)
Dec 10, 2025	0.3686	0.3973	0.3636	0.3812	392,421	+0.00(+0.32%)
Dec 09, 2025	0.3746	0.3812	0.3578	0.3800	317,849	+0.01(+2.23%)
Dec 08, 2025	0.3881	0.3895	0.3659	0.3717	461,893	-0.01(-3.48%)
Dec 05, 2025	0.3962	0.4150	0.3801	0.3851	1,078,161	-0.01(-2.48%)
Dec 04, 2025	0.3623	0.3949	0.3612	0.3949	494,125	+0.03(+9.33%)
Dec 03, 2025	0.3551	0.3684	0.3549	0.3612	656,004	+0.00(+0.00%)
Dec 02, 2025	0.3660	0.3750	0.3551	0.3612	748,213	-0.02(-4.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.